The China Fund, Inc. - CHN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	13.16	12.93	12.93	13.16	12.83	26,697
June 18, 2025	13.2	13.12	13.12	13.3	13.12	6,200
June 17, 2025	13.29	13.28	13.28	13.33	13.2	11,400
June 16, 2025	13.29	13.28	13.28	13.29	13.23	29,913
June 13, 2025	13.25	13.21	13.21	13.29	13.13	14,146
June 12, 2025	13.26	13.3	13.3	13.3	13.15	14,000
June 11, 2025	13.23	13.3	13.3	13.31	13.18	9,911
June 10, 2025	13.18	13.18	13.18	13.22	13.12	4,643
June 09, 2025	13.07	13.17	13.17	13.22	13.07	16,900
June 06, 2025	13.05	13.02	13.02	13.07	12.88	27,824
June 05, 2025	12.96	13.02	13.02	13.09	12.91	43,500
June 04, 2025	12.63	12.81	12.81	12.88	12.62	54,009
June 03, 2025	12.45	12.57	12.57	12.6	12.56	13,302
June 02, 2025	12.26	12.37	12.37	12.41	12.26	5,200
May 30, 2025	12.45	12.25	12.25	12.45	12.25	9,800
May 29, 2025	12.51	12.56	12.56	12.57	12.42	9,800
May 28, 2025	12.33	12.35	12.35	12.38	12.2	55,796
May 27, 2025	12.45	12.33	12.33	12.45	12.28	11,363
May 23, 2025	12.48	12.56	12.56	12.56	12.47	4,600
May 22, 2025	12.49	12.45	12.45	12.53	12.39	13,100
May 21, 2025	12.55	12.49	12.49	12.75	12.47	69,012
May 20, 2025	12.43	12.52	12.52	12.57	12.25	65,292
May 19, 2025	12.27	12.39	12.39	12.41	12.08	17,957
May 16, 2025	12.45	12.38	12.38	12.91	12.15	8,235
May 15, 2025	12.52	12.45	12.45	12.6	12.38	81,143
May 14, 2025	12.63	12.69	12.69	12.77	12.54	43,028
May 13, 2025	12.55	12.54	12.54	12.65	12.45	45,900
May 12, 2025	12.54	12.58	12.58	12.7	12.5	14,843
May 09, 2025	12.3	12.26	12.26	12.55	12.26	43,335
May 08, 2025	12.1	12.25	12.25	12.31	12.1	29,334
May 07, 2025	12.22	12.05	12.05	12.22	12	52,746
May 06, 2025	12.35	12.38	12.38	12.51	12.27	24,924
May 05, 2025	12.23	12.31	12.31	12.41	11.99	28,531
May 02, 2025	12.36	12.32	12.32	12.85	12.28	20,283
May 01, 2025	12.05	11.99	11.99	12.13	11.72	37,305
April 30, 2025	11.74	11.95	11.95	12.03	11.7	23,540
April 29, 2025	12.07	12	12	12.09	11.75	20,900
April 28, 2025	12.21	12.12	12.12	12.21	11.99	37,249
April 25, 2025	12.06	12.14	12.14	12.21	11.99	31,700
April 24, 2025	12.09	12.14	12.14	12.25	11.91	17,443
April 23, 2025	12.24	12.11	12.11	12.31	11.98	41,945
April 22, 2025	11.55	11.92	11.92	11.93	11.41	54,833
April 21, 2025	11.63	11.47	11.47	11.71	11.42	39,020
April 17, 2025	11.49	11.51	11.51	11.67	11.45	26,700
April 16, 2025	11.67	11.44	11.44	11.67	11.4	23,000
April 15, 2025	11.66	11.7	11.7	11.95	11.52	47,500
April 14, 2025	11.63	11.74	11.74	11.84	11.55	38,500
April 11, 2025	11.53	11.59	11.59	11.63	11.26	18,381
April 10, 2025	11.26	11.28	11.28	11.4	11.17	79,500
April 09, 2025	10.85	11.2	11.2	11.25	10.76	48,834
April 08, 2025	11.2	10.69	10.69	11.28	10.63	19,600
April 07, 2025	11.16	10.86	10.86	11.4	10.6	68,610
April 04, 2025	12.06	11.84	11.84	12.19	11.63	96,463
April 03, 2025	12.57	12.7	12.7	12.72	12.57	16,306
April 02, 2025	12.83	12.71	12.71	12.84	12.68	68,124
April 01, 2025	12.8	12.79	12.79	12.84	12.68	58,300
March 31, 2025	12.87	12.84	12.84	12.88	12.8	19,219
March 28, 2025	13.13	12.85	12.85	13.17	12.85	16,089
March 27, 2025	13.15	13.24	13.24	13.3	13.14	12,502
March 26, 2025	13.08	13.14	13.14	13.23	13.08	4,800

The China Fund, Inc. (CHN) NYSE